Seoul Food historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 257.00 | 261.00 | 253.00 | 258.00 | 2,580.00 | 201,995 |
| 2022-07-20 | 255.00 | 266.00 | 254.00 | 254.00 | 2,540.00 | 385,908 |
| 2022-07-19 | 252.00 | 253.00 | 249.00 | 252.00 | 2,520.00 | 135,386 |
| 2022-07-18 | 248.00 | 252.00 | 247.00 | 250.00 | 2,500.00 | 140,884 |
| 2022-07-15 | 251.00 | 253.00 | 243.00 | 246.00 | 2,460.00 | 188,234 |
| 2022-07-14 | 254.00 | 254.00 | 249.00 | 251.00 | 2,510.00 | 166,649 |
| 2022-07-13 | 250.00 | 253.00 | 245.00 | 252.00 | 2,520.00 | 167,509 |
| 2022-07-12 | 256.00 | 258.00 | 249.00 | 250.00 | 2,500.00 | 233,835 |
| 2022-07-11 | 258.00 | 259.00 | 253.00 | 257.00 | 2,570.00 | 165,941 |
| 2022-07-08 | 256.00 | 262.00 | 254.00 | 258.00 | 2,580.00 | 230,623 |
| 2022-07-07 | 247.00 | 256.00 | 247.00 | 255.00 | 2,550.00 | 227,876 |
| 2022-07-06 | 251.00 | 253.00 | 245.00 | 247.00 | 2,470.00 | 171,241 |
| 2022-07-05 | 247.00 | 251.00 | 245.00 | 250.00 | 2,500.00 | 253,655 |
| 2022-07-04 | 248.00 | 252.00 | 240.00 | 242.00 | 2,420.00 | 345,653 |
| 2022-07-01 | 254.00 | 258.00 | 242.00 | 249.00 | 2,490.00 | 199,184 |
| 2022-06-30 | 259.00 | 261.00 | 253.00 | 254.00 | 2,540.00 | 173,028 |
| 2022-06-29 | 258.00 | 262.00 | 257.00 | 262.00 | 2,620.00 | 142,035 |
| 2022-06-28 | 262.00 | 265.00 | 257.00 | 262.00 | 2,620.00 | 214,727 |
| 2022-06-27 | 249.00 | 263.00 | 249.00 | 262.00 | 2,620.00 | 270,994 |
| 2022-06-24 | 235.00 | 249.00 | 235.00 | 248.00 | 2,480.00 | 382,803 |
| 2022-06-23 | 254.00 | 259.00 | 237.00 | 240.00 | 2,400.00 | 543,759 |
| 2022-06-22 | 268.00 | 277.00 | 254.00 | 254.00 | 2,540.00 | 472,392 |
| 2022-06-21 | 266.00 | 271.00 | 264.00 | 268.00 | 2,680.00 | 251,030 |
| 2022-06-20 | 278.00 | 281.00 | 266.00 | 269.00 | 2,690.00 | 419,770 |
| 2022-06-17 | 282.00 | 285.00 | 273.00 | 278.00 | 2,780.00 | 373,769 |
| 2022-06-16 | 283.00 | 286.00 | 280.00 | 281.00 | 2,810.00 | 256,206 |
| 2022-06-15 | 287.00 | 293.00 | 280.00 | 281.00 | 2,810.00 | 355,536 |
| 2022-06-14 | 291.00 | 292.00 | 280.00 | 288.00 | 2,880.00 | 396,813 |
| 2022-06-13 | 297.00 | 297.00 | 280.00 | 291.00 | 2,910.00 | 383,842 |
| 2022-06-10 | 297.00 | 302.00 | 295.00 | 297.00 | 2,970.00 | 368,401 |
| 2022-06-09 | 297.00 | 300.00 | 294.00 | 296.00 | 2,960.00 | 471,363 |
| 2022-06-08 | 309.00 | 310.00 | 299.00 | 300.00 | 3,000.00 | 554,107 |
| 2022-06-07 | 306.00 | 312.00 | 305.00 | 307.00 | 3,070.00 | 421,909 |
| 2022-06-03 | 308.00 | 311.00 | 306.00 | 306.00 | 3,060.00 | 282,994 |
| 2022-06-02 | 305.00 | 310.00 | 303.00 | 308.00 | 3,080.00 | 356,592 |
| 2022-05-31 | 310.00 | 311.00 | 301.00 | 306.00 | 3,060.00 | 429,886 |
| 2022-05-30 | 302.00 | 308.00 | 302.00 | 307.00 | 3,070.00 | 464,003 |
| 2022-05-27 | 298.00 | 317.00 | 297.00 | 301.00 | 3,010.00 | 2,052,327 |
| 2022-05-26 | 296.00 | 300.00 | 296.00 | 297.00 | 2,970.00 | 335,284 |
| 2022-05-25 | 297.00 | 300.00 | 295.00 | 297.00 | 2,970.00 | 370,343 |
| 2022-05-24 | 301.00 | 304.00 | 297.00 | 297.00 | 2,970.00 | 499,210 |
| 2022-05-23 | 300.00 | 303.00 | 299.00 | 301.00 | 3,010.00 | 475,506 |
| 2022-05-20 | 301.00 | 305.00 | 299.00 | 303.00 | 3,030.00 | 932,315 |
| 2022-05-19 | 305.00 | 306.00 | 299.00 | 301.00 | 3,010.00 | 543,560 |
| 2022-05-18 | 310.00 | 314.00 | 306.00 | 308.00 | 3,080.00 | 848,036 |
| 2022-05-17 | 317.00 | 319.00 | 306.00 | 308.00 | 3,080.00 | 1,042,662 |
| 2022-05-16 | 310.00 | 339.00 | 306.00 | 315.00 | 3,150.00 | 3,860,248 |
| 2022-05-13 | 300.00 | 304.00 | 297.00 | 299.00 | 2,990.00 | 587,223 |
| 2022-05-12 | 314.00 | 316.00 | 299.00 | 301.00 | 3,010.00 | 767,753 |
| 2022-05-11 | 309.00 | 319.00 | 308.00 | 318.00 | 3,180.00 | 802,429 |
| 2022-05-10 | 312.00 | 321.00 | 306.00 | 309.00 | 3,090.00 | 1,036,120 |
| 2022-05-09 | 320.00 | 327.00 | 312.00 | 312.00 | 3,120.00 | 864,290 |
| 2022-05-06 | 325.00 | 330.00 | 315.00 | 318.00 | 3,180.00 | 1,010,397 |
| 2022-05-04 | 338.00 | 339.00 | 323.00 | 325.00 | 3,250.00 | 1,370,549 |
| 2022-05-03 | 352.00 | 355.00 | 335.00 | 338.00 | 3,380.00 | 1,445,789 |
| 2022-05-02 | 340.00 | 369.00 | 340.00 | 347.00 | 3,470.00 | 2,645,790 |
| 2022-04-29 | 341.00 | 346.00 | 333.00 | 343.00 | 3,430.00 | 1,472,389 |
| 2022-04-28 | 361.00 | 362.00 | 336.00 | 346.00 | 3,460.00 | 2,488,753 |
| 2022-04-27 | 387.00 | 391.00 | 350.00 | 355.00 | 3,550.00 | 4,783,706 |
| 2022-04-26 | 391.00 | 410.00 | 378.00 | 386.00 | 3,860.00 | 11,889,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.